芯联集成(688469)股票行情
芯联集成(688469)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.47 | 6.36 | -0.13 | -2.00% | 6.32 | 6.48 | 560036 | 35803.94 | 1.26% | 0.00 |
| 2026-03-25 | 6.43 | 6.49 | 0.10 | 1.56% | 6.43 | 6.53 | 713886 | 46261.48 | 1.61% | 5.00 |
| 2026-03-24 | 6.32 | 6.39 | 0.19 | 3.06% | 6.20 | 6.39 | 850377 | 53558.68 | 1.92% | 0.00 |
| 2026-03-23 | 6.43 | 6.20 | -0.36 | -5.49% | 6.15 | 6.54 | 1398376 | 88468.34 | 3.16% | 0.00 |
| 2026-03-20 | 6.80 | 6.56 | -0.20 | -2.96% | 6.56 | 6.83 | 866572 | 57978.45 | 1.96% | 0.00 |
| 2026-03-19 | 6.86 | 6.76 | -0.16 | -2.31% | 6.73 | 6.87 | 828959 | 56276.69 | 1.87% | 0.00 |
| 2026-03-18 | 6.94 | 6.92 | 0.01 | 0.14% | 6.84 | 6.97 | 641512 | 44323.49 | 1.45% | 0.00 |
| 2026-03-17 | 7.10 | 6.91 | -0.16 | -2.26% | 6.91 | 7.10 | 710777 | 49684.23 | 1.60% | 0.00 |
| 2026-03-16 | 7.01 | 7.07 | 0.06 | 0.86% | 6.86 | 7.08 | 970616 | 67582.85 | 2.19% | 0.00 |
| 2026-03-13 | 6.99 | 7.01 | -0.03 | -0.43% | 6.95 | 7.11 | 793499 | 55725.94 | 1.79% | 0.00 |
| 2026-03-12 | 7.11 | 7.04 | -0.09 | -1.26% | 7.00 | 7.16 | 727653 | 51440.60 | 1.64% | 10.00 |
| 2026-03-11 | 7.27 | 7.13 | -0.13 | -1.79% | 7.12 | 7.33 | 977695 | 70446.56 | 2.21% | 0.00 |
| 2026-03-10 | 7.23 | 7.26 | 0.14 | 1.97% | 7.14 | 7.29 | 970891 | 70157.62 | 2.19% | 0.00 |
| 2026-03-09 | 7.04 | 7.12 | -0.06 | -0.84% | 6.87 | 7.17 | 1228940 | 85793.19 | 2.77% | 0.00 |
| 2026-03-06 | 7.06 | 7.18 | 0.09 | 1.27% | 7.03 | 7.26 | 845549 | 60541.39 | 1.91% | 0.00 |
| 2026-03-05 | 7.14 | 7.09 | 0.15 | 2.16% | 7.02 | 7.26 | 1134560 | 81272.82 | 2.56% | 0.00 |
| 2026-03-04 | 6.95 | 6.94 | -0.10 | -1.42% | 6.91 | 7.08 | 1123595 | 78616.30 | 2.54% | 42.06 |
| 2026-03-03 | 7.51 | 7.04 | -0.47 | -6.26% | 7.02 | 7.58 | 2012479 | 145272.50 | 4.54% | 7.00 |
| 2026-03-02 | 7.65 | 7.51 | -0.27 | -3.47% | 7.48 | 7.72 | 1537441 | 116448.76 | 3.47% | 0.00 |
| 2026-02-27 | 7.78 | 7.78 | -0.05 | -0.64% | 7.65 | 7.81 | 1051922 | 81471.40 | 2.37% | 37.29 |
| 2026-02-26 | 7.93 | 7.83 | -0.08 | -1.01% | 7.81 | 7.95 | 1189664 | 93429.81 | 2.69% | 32.00 |
| 2026-02-25 | 7.74 | 7.91 | 0.17 | 2.20% | 7.72 | 8.00 | 1494172 | 118006.84 | 3.37% | 0.00 |
| 2026-02-24 | 7.88 | 7.74 | 0.08 | 1.04% | 7.72 | 8.03 | 1516712 | 118924.66 | 3.42% | 0.00 |
| 2026-02-13 | 7.52 | 7.66 | 0.10 | 1.32% | 7.52 | 7.77 | 1186567 | 91012.10 | 2.68% | 5.00 |
| 2026-02-12 | 7.55 | 7.56 | 0.00 | 0.00% | 7.50 | 7.59 | 853272 | 64439.31 | 1.93% | 0.00 |
| 2026-02-11 | 7.47 | 7.56 | 0.08 | 1.07% | 7.44 | 7.64 | 967423 | 73187.02 | 2.18% | 0.00 |
| 2026-02-10 | 7.58 | 7.48 | -0.11 | -1.45% | 7.46 | 7.60 | 934044 | 70197.54 | 2.11% | 0.00 |
| 2026-02-09 | 7.38 | 7.59 | 0.42 | 5.86% | 7.32 | 7.61 | 1725046 | 129197.91 | 3.89% | 48.00 |
| 2026-02-06 | 7.16 | 7.17 | -0.04 | -0.55% | 7.10 | 7.35 | 956979 | 69070.01 | 2.16% | 0.00 |
| 2026-02-05 | 7.24 | 7.21 | -0.13 | -1.77% | 7.11 | 7.26 | 1257024 | 90194.02 | 2.84% | 20.00 |
| 2026-02-04 | 7.32 | 7.34 | -0.03 | -0.41% | 7.20 | 7.36 | 1170870 | 85258.11 | 2.64% | 2.00 |
| 2026-02-03 | 7.32 | 7.37 | 0.17 | 2.36% | 7.22 | 7.39 | 1328818 | 97274.60 | 3.00% | 0.00 |
| 2026-02-02 | 7.55 | 7.20 | -0.39 | -5.14% | 7.18 | 7.66 | 1865293 | 137276.70 | 4.21% | 0.00 |
| 2026-01-30 | 7.73 | 7.59 | -0.12 | -1.56% | 7.41 | 7.79 | 2103936 | 159887.11 | 4.75% | 5.00 |
| 2026-01-29 | 8.18 | 7.71 | -0.53 | -6.43% | 7.68 | 8.32 | 3076066 | 243476.84 | 6.94% | 2.00 |
| 2026-01-28 | 8.37 | 8.24 | -0.08 | -0.96% | 8.08 | 8.55 | 2821247 | 231541.62 | 6.37% | 164.90 |
| 2026-01-27 | 7.64 | 8.32 | 0.71 | 9.33% | 7.56 | 8.47 | 4490579 | 359588.72 | 10.14% | 245.31 |
| 2026-01-26 | 7.50 | 7.61 | 0.44 | 6.14% | 7.45 | 8.15 | 4218468 | 328897.19 | 9.52% | 11.00 |
| 2026-01-23 | 7.15 | 7.17 | 0.00 | 0.00% | 7.12 | 7.20 | 1369570 | 97969.22 | 3.09% | 0.00 |
| 2026-01-22 | 7.32 | 7.17 | -0.03 | -0.42% | 7.14 | 7.58 | 2225093 | 161711.69 | 5.02% | 0.00 |
| 2026-01-21 | 6.95 | 7.20 | 0.18 | 2.56% | 6.94 | 7.28 | 2319442 | 166193.66 | 5.24% | 0.00 |
| 2026-01-20 | 7.03 | 7.02 | -0.03 | -0.43% | 6.90 | 7.11 | 1570862 | 109862.46 | 3.55% | 15.00 |
| 2026-01-19 | 7.15 | 7.05 | -0.06 | -0.84% | 7.02 | 7.19 | 1543813 | 109410.67 | 3.49% | 0.00 |
| 2026-01-16 | 7.02 | 7.11 | 0.20 | 2.89% | 6.90 | 7.15 | 2700572 | 189822.70 | 6.10% | 0.00 |
| 2026-01-15 | 6.85 | 6.91 | 0.06 | 0.88% | 6.72 | 6.95 | 1660456 | 113418.98 | 3.75% | 0.00 |
| 2026-01-14 | 6.70 | 6.85 | 0.15 | 2.24% | 6.68 | 7.06 | 2336236 | 160730.20 | 5.27% | 0.00 |
| 2026-01-13 | 6.89 | 6.70 | -0.19 | -2.76% | 6.68 | 6.91 | 1632041 | 110693.79 | 3.68% | 0.00 |
| 2026-01-12 | 6.86 | 6.89 | 0.05 | 0.73% | 6.81 | 6.96 | 1612553 | 110906.32 | 3.64% | 0.00 |
| 2026-01-09 | 6.88 | 6.84 | -0.04 | -0.58% | 6.80 | 6.91 | 1438568 | 98341.92 | 3.25% | 42.85 |
| 2026-01-08 | 6.93 | 6.88 | -0.05 | -0.72% | 6.86 | 7.01 | 1478042 | 102425.12 | 3.34% | 0.00 |
| 2026-01-07 | 6.99 | 6.93 | -0.06 | -0.86% | 6.90 | 7.05 | 1570861 | 109615.96 | 3.55% | 0.00 |
| 2026-01-06 | 6.91 | 6.99 | 0.10 | 1.45% | 6.87 | 7.18 | 1586540 | 111476.67 | 3.58% | 91.67 |
| 2026-01-05 | 6.79 | 6.89 | 0.20 | 2.99% | 6.77 | 6.92 | 1269387 | 87172.35 | 2.87% | 54.40 |
| 2025-12-31 | 6.80 | 6.69 | -0.12 | -1.76% | 6.66 | 6.84 | 1005887 | 67418.33 | 2.27% | 34.24 |
| 2025-12-30 | 6.82 | 6.81 | -0.06 | -0.87% | 6.78 | 6.90 | 835243 | 56946.89 | 1.89% | 0.00 |
| 2025-12-29 | 6.71 | 6.87 | 0.18 | 2.69% | 6.70 | 7.04 | 1634206 | 112841.79 | 3.69% | 77.88 |
| 2025-12-26 | 6.70 | 6.69 | -0.07 | -1.04% | 6.66 | 6.79 | 758023 | 50914.38 | 1.71% | 0.00 |
| 2025-12-25 | 6.83 | 6.76 | -0.04 | -0.59% | 6.73 | 6.85 | 670870 | 45439.00 | 1.51% | 0.00 |
| 2025-12-24 | 6.79 | 6.80 | 0.06 | 0.89% | 6.74 | 6.85 | 686660 | 46690.61 | 1.55% | 9.16 |
| 2025-12-23 | 6.79 | 6.74 | -0.07 | -1.03% | 6.70 | 6.87 | 775743 | 52684.93 | 1.75% | 0.00 |
| 2025-12-22 | 6.73 | 6.81 | 0.19 | 2.87% | 6.71 | 6.99 | 1342616 | 92060.31 | 3.03% | 30.00 |
| 2025-12-19 | 6.58 | 6.62 | 0.08 | 1.22% | 6.55 | 6.67 | 805442 | 53296.72 | 1.82% | 0.00 |
| 2025-12-18 | 6.40 | 6.54 | 0.08 | 1.24% | 6.39 | 6.57 | 892548 | 58038.96 | 2.01% | 15.00 |
| 2025-12-17 | 6.38 | 6.46 | 0.09 | 1.41% | 6.33 | 6.50 | 896079 | 57503.05 | 2.02% | 0.00 |
| 2025-12-16 | 6.56 | 6.37 | -0.20 | -3.04% | 6.36 | 6.57 | 980125 | 63009.61 | 2.21% | 0.00 |
| 2025-12-15 | 6.60 | 6.57 | -0.08 | -1.20% | 6.55 | 6.65 | 703229 | 46277.14 | 1.59% | 20.00 |
| 2025-12-12 | 6.55 | 6.65 | 0.11 | 1.68% | 6.42 | 6.68 | 1330576 | 87408.86 | 3.00% | 20.00 |
| 2025-12-11 | 6.56 | 6.54 | -0.03 | -0.46% | 6.51 | 6.74 | 1105901 | 73226.47 | 2.50% | 0.00 |
| 2025-12-10 | 6.44 | 6.57 | 0.11 | 1.70% | 6.36 | 6.66 | 1042058 | 67705.55 | 2.35% | 14.36 |
| 2025-12-09 | 6.55 | 6.46 | -0.08 | -1.22% | 6.45 | 6.60 | 718758 | 46772.43 | 1.62% | 0.00 |
| 2025-12-08 | 6.53 | 6.54 | 0.01 | 0.15% | 6.49 | 6.59 | 907256 | 59313.53 | 2.05% | 0.00 |
| 2025-12-05 | 6.50 | 6.53 | 0.03 | 0.46% | 6.42 | 6.54 | 653492 | 42402.66 | 1.48% | 20.00 |
| 2025-12-04 | 6.52 | 6.50 | 0.00 | 0.00% | 6.41 | 6.56 | 619331 | 40150.24 | 1.40% | 0.00 |
| 2025-12-03 | 6.52 | 6.50 | -0.02 | -0.31% | 6.47 | 6.60 | 749058 | 48868.88 | 1.69% | 0.00 |
| 2025-12-02 | 6.50 | 6.52 | 0.00 | 0.00% | 6.42 | 6.56 | 624640 | 40560.93 | 1.41% | 140.79 |
| 2025-12-01 | 6.63 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 1129784 | 73784.78 | 2.55% | 0.00 |
| 2025-11-28 | 6.36 | 6.67 | 0.32 | 5.04% | 6.29 | 6.68 | 1738260 | 113577.23 | 3.92% | 101.91 |
| 2025-11-27 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.52 | 873491 | 56157.82 | 1.97% | 0.00 |
| 2025-11-26 | 6.42 | 6.35 | -0.06 | -0.94% | 6.34 | 6.47 | 850301 | 54296.00 | 1.92% | 0.00 |
| 2025-11-25 | 6.55 | 6.41 | -0.10 | -1.54% | 6.41 | 6.59 | 1108179 | 72101.30 | 2.50% | 0.00 |
上证大盘股票行情在线 K线走势图
芯联集成(688469)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
